AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.53	0.53	0.47	0.48	0.48	-8.57%	100,020
Apr 27, 2026	0.51	0.53	0.51	0.53	0.53	2.54%	11,145
Apr 24, 2026	0.50	0.51	0.50	0.51	0.51	-	6,657
Apr 23, 2026	0.52	0.52	0.49	0.51	0.51	-1.33%	33,409
Apr 22, 2026	0.52	0.52	0.50	0.52	0.52	0.76%	19,064
Apr 21, 2026	0.55	0.55	0.51	0.52	0.52	-5.50%	33,284
Apr 20, 2026	0.56	0.56	0.53	0.55	0.55	-4.03%	56,481
Apr 17, 2026	0.50	0.60	0.49	0.57	0.57	13.58%	234,099
Apr 16, 2026	0.49	0.50	0.49	0.50	0.50	0.06%	10,785
Apr 15, 2026	0.49	0.51	0.48	0.50	0.50	-0.02%	24,762
Apr 14, 2026	0.50	0.50	0.48	0.50	0.50	0.97%	22,913
Apr 13, 2026	0.51	0.51	0.45	0.50	0.50	-3.13%	39,363
Apr 10, 2026	0.51	0.52	0.51	0.51	0.51	0.20%	20,152
Apr 9, 2026	0.48	0.52	0.48	0.51	0.51	6.69%	128,784
Apr 8, 2026	0.48	0.49	0.46	0.48	0.48	0.63%	138,379
Apr 7, 2026	0.46	0.48	0.46	0.48	0.48	-1.04%	21,267
Apr 6, 2026	0.48	0.48	0.46	0.48	0.48	-	21,142
Apr 2, 2026	0.47	0.48	0.47	0.48	0.48	0.54%	10,739
Apr 1, 2026	0.49	0.49	0.46	0.48	0.48	-2.87%	24,653
Mar 31, 2026	0.42	0.50	0.42	0.49	0.49	11.70%	104,645
Mar 30, 2026	0.42	0.44	0.42	0.44	0.44	-	56,766
Mar 27, 2026	0.41	0.44	0.41	0.44	0.44	-2.16%	21,450
Mar 26, 2026	0.41	0.45	0.38	0.45	0.45	2.20%	23,166
Mar 25, 2026	0.41	0.45	0.40	0.44	0.44	-1.12%	21,755
Mar 24, 2026	0.44	0.45	0.44	0.45	0.45	-1.09%	6,752
Mar 23, 2026	0.46	0.46	0.40	0.45	0.45	-0.02%	66,348
Mar 20, 2026	0.43	0.46	0.43	0.45	0.45	1.60%	20,342
Mar 19, 2026	0.40	0.45	0.38	0.44	0.44	10.92%	91,174
Mar 18, 2026	0.43	0.45	0.40	0.40	0.40	-9.78%	32,749
Mar 17, 2026	0.45	0.46	0.43	0.44	0.44	-2.08%	52,214
Mar 16, 2026	0.44	0.45	0.43	0.45	0.45	2.84%	71,833
Mar 13, 2026	0.42	0.44	0.42	0.44	0.44	1.27%	37,811
Mar 12, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	1,167
Mar 11, 2026	0.43	0.44	0.40	0.44	0.44	2.38%	55,947
Mar 10, 2026	0.35	0.42	0.35	0.42	0.42	23.16%	204,196
Mar 9, 2026	0.31	0.36	0.29	0.35	0.35	11.29%	174,575
Mar 6, 2026	0.30	0.31	0.29	0.31	0.31	3.47%	35,100
Mar 5, 2026	0.31	0.33	0.29	0.30	0.30	-7.82%	52,281
Mar 4, 2026	0.30	0.33	0.30	0.33	0.33	12.93%	178,615
Mar 3, 2026	0.33	0.33	0.27	0.29	0.29	-11.45%	37,489
Mar 2, 2026	0.31	0.33	0.28	0.33	0.33	-	123,811
Feb 27, 2026	0.33	0.35	0.29	0.33	0.33	-1.52%	133,956
Feb 26, 2026	0.36	0.37	0.30	0.33	0.33	-9.59%	156,329
Feb 25, 2026	0.32	0.38	0.31	0.37	0.37	15.87%	124,644
Feb 24, 2026	0.33	0.36	0.27	0.32	0.32	-10.00%	307,324
Feb 23, 2026	0.37	0.37	0.30	0.35	0.35	-6.17%	94,971
Feb 20, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	56,562
Feb 19, 2026	0.39	0.40	0.37	0.38	0.38	4.17%	103,922
Feb 18, 2026	0.36	0.37	0.36	0.36	0.36	-2.62%	14,633
Feb 17, 2026	0.37	0.39	0.35	0.37	0.37	-4.96%	48,119
Feb 13, 2026	0.39	0.40	0.37	0.39	0.39	-1.52%	30,785
Feb 12, 2026	0.38	0.41	0.35	0.40	0.40	5.17%	14,395
Feb 11, 2026	0.36	0.39	0.35	0.38	0.38	-4.31%	14,311
Feb 10, 2026	0.39	0.40	0.34	0.39	0.39	1.29%	54,181
Feb 9, 2026	0.39	0.39	0.38	0.39	0.39	-4.32%	30,052
Feb 6, 2026	0.40	0.41	0.38	0.41	0.41	2.53%	786
Feb 5, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	12,612
Feb 4, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	33,699
Feb 3, 2026	0.41	0.41	0.39	0.40	0.40	1.91%	16,546
Feb 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.13%	36,437
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	27,059
Jan 29, 2026	0.43	0.43	0.35	0.40	0.40	-10.23%	71,299
Jan 28, 2026	0.41	0.44	0.41	0.44	0.44	4.81%	16,585
Jan 27, 2026	0.41	0.44	0.41	0.42	0.42	-0.05%	20,273
Jan 26, 2026	0.43	0.44	0.42	0.42	0.42	-4.46%	35,558
Jan 23, 2026	0.43	0.44	0.42	0.44	0.44	0.55%	53,221
Jan 22, 2026	0.39	0.44	0.39	0.44	0.44	10.68%	75,784
Jan 21, 2026	0.35	0.40	0.35	0.40	0.40	12.06%	66,565
Jan 20, 2026	0.33	0.36	0.33	0.35	0.35	3.68%	27,283
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	2.26%	40,581
Jan 15, 2026	0.33	0.34	0.33	0.33	0.33	-0.75%	35,094
Jan 14, 2026	0.31	0.34	0.30	0.34	0.34	8.10%	78,411
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	1.61%	12,372
Jan 12, 2026	0.33	0.34	0.30	0.31	0.31	-10.29%	36,974
Jan 9, 2026	0.34	0.34	0.32	0.34	0.34	0.03%	19,733
Jan 8, 2026	0.33	0.34	0.32	0.34	0.34	6.05%	17,662
Jan 7, 2026	0.29	0.33	0.29	0.32	0.32	3.39%	9,734
Jan 6, 2026	0.31	0.31	0.29	0.31	0.31	-0.16%	31,945
Jan 5, 2026	0.31	0.33	0.30	0.31	0.31	-5.88%	31,844
Jan 2, 2026	0.32	0.33	0.30	0.33	0.33	9.93%	16,373
Dec 31, 2025	0.31	0.33	0.30	0.30	0.30	-6.07%	78,328
Dec 30, 2025	0.38	0.39	0.29	0.32	0.32	-15.92%	163,886
Dec 29, 2025	0.38	0.40	0.38	0.38	0.38	-1.30%	39,900
Dec 26, 2025	0.39	0.40	0.38	0.39	0.39	-4.23%	33,950
Dec 24, 2025	0.38	0.40	0.38	0.40	0.40	0.05%	3,608
Dec 23, 2025	0.39	0.40	0.38	0.40	0.40	0.45%	10,150
Dec 22, 2025	0.38	0.40	0.38	0.40	0.40	-0.50%	25,123
Dec 19, 2025	0.38	0.42	0.37	0.40	0.40	6.63%	21,281
Dec 18, 2025	0.40	0.40	0.37	0.38	0.38	-5.75%	51,016
Dec 17, 2025	0.40	0.41	0.38	0.40	0.40	-3.59%	17,764
Dec 16, 2025	0.42	0.42	0.38	0.41	0.41	3.91%	23,843
Dec 15, 2025	0.42	0.44	0.40	0.40	0.40	-3.78%	63,947
Dec 12, 2025	0.39	0.42	0.38	0.42	0.42	6.41%	55,491
Dec 11, 2025	0.42	0.42	0.38	0.39	0.39	-7.14%	60,900
Dec 10, 2025	0.41	0.43	0.41	0.42	0.42	-0.14%	12,093
Dec 9, 2025	0.41	0.42	0.41	0.42	0.42	-1.04%	14,082
Dec 8, 2025	0.42	0.43	0.42	0.43	0.43	-	27,319
Dec 5, 2025	0.43	0.43	0.41	0.43	0.43	-2.25%	27,191
Dec 4, 2025	0.42	0.45	0.41	0.43	0.43	1.12%	86,101
Dec 3, 2025	0.44	0.44	0.40	0.43	0.43	-2.27%	83,260